Martin Marietta Materials

MLM
🏛️ usa →
621.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 338.05 338.65 332.86 337.97 0.2M
2022-12-29 339.64 343.16 337.99 340.66 0.2M
2022-12-28 339.94 341.75 337.38 337.90 0.1M
2022-12-27 339.45 341.54 336.72 339.43 0.3M
2022-12-23 335.63 339.04 331.89 338.59 0.2M
2022-12-22 338.91 339.93 332.05 336.20 0.5M
2022-12-21 343.50 345.27 340.43 342.13 0.4M
2022-12-20 340.39 343.14 337.64 341.73 0.3M
2022-12-19 348.07 349.75 339.71 340.85 0.4M
2022-12-16 346.97 350.84 343.40 348.22 0.6M
2022-12-15 359.75 359.75 350.04 352.05 0.4M
2022-12-14 361.92 366.66 359.43 365.70 0.7M
2022-12-13 372.53 373.53 360.81 368.73 0.9M
2022-12-12 357.59 359.90 351.74 359.85 0.4M
2022-12-09 356.98 362.99 355.17 356.94 0.2M
2022-12-08 355.20 359.45 352.49 357.71 0.3M
2022-12-07 348.80 355.26 348.80 352.50 0.2M
2022-12-06 354.52 354.52 346.43 349.99 0.3M
2022-12-05 359.64 359.89 352.17 353.27 0.4M
2022-12-02 361.28 366.30 358.25 365.73 0.3M
2022-12-01 367.18 369.76 362.71 365.38 0.3M
2022-11-30 355.46 366.52 352.63 366.48 0.7M
2022-11-29 357.90 361.64 355.87 357.54 0.2M
2022-11-28 364.87 367.02 357.34 359.41 0.3M
2022-11-25 363.74 368.44 363.74 367.59 0.1M
2022-11-23 365.97 370.51 364.36 365.32 0.3M
2022-11-22 359.99 364.78 358.30 364.65 0.3M
2022-11-21 353.91 358.79 353.21 357.75 0.3M
2022-11-18 356.80 358.38 352.46 356.32 0.3M
2022-11-17 349.91 352.74 347.60 350.64 0.3M
2022-11-16 353.65 356.49 351.05 355.85 0.3M
2022-11-15 360.58 363.01 349.73 354.15 0.3M
2022-11-14 359.87 363.93 352.47 352.98 0.4M
2022-11-11 365.51 371.47 360.81 362.19 0.3M
2022-11-10 352.94 365.42 352.24 362.84 0.6M
2022-11-09 342.04 343.72 336.25 336.53 0.3M
2022-11-08 345.28 350.12 342.03 343.92 0.3M
2022-11-07 340.00 343.41 333.78 342.84 0.4M
2022-11-04 338.45 339.27 329.81 337.16 0.4M
2022-11-03 318.47 336.42 317.25 331.54 0.5M
2022-11-02 333.35 339.66 321.95 322.89 0.9M
2022-11-01 339.35 340.49 330.23 334.33 0.5M
2022-10-31 337.15 339.10 333.88 335.98 0.5M
2022-10-28 331.11 338.93 329.91 338.16 0.2M
2022-10-27 331.40 334.97 329.17 330.46 0.3M
2022-10-26 333.72 334.41 327.26 330.93 0.4M
2022-10-25 315.55 333.60 315.55 332.79 0.5M
2022-10-24 318.62 319.23 313.57 316.94 0.4M
2022-10-21 304.45 315.65 303.40 315.31 0.4M
2022-10-20 313.02 315.72 303.14 304.23 0.2M
2022-10-19 318.31 318.69 309.55 313.34 0.3M
2022-10-18 318.24 324.09 316.42 320.28 0.4M
2022-10-17 305.54 311.98 304.16 311.05 0.4M
2022-10-14 316.58 317.24 298.32 298.83 0.4M
2022-10-13 304.08 317.07 298.59 314.35 0.4M
2022-10-12 316.65 316.65 309.88 311.48 0.4M
2022-10-11 317.40 321.78 314.73 317.42 0.2M
2022-10-10 322.51 322.51 315.68 318.98 0.2M
2022-10-07 325.97 326.76 317.99 320.25 0.3M
2022-10-06 332.48 335.92 329.53 330.32 0.3M
2022-10-05 331.24 337.72 330.86 334.29 0.3M
2022-10-04 333.46 337.10 331.40 335.94 0.5M
2022-10-03 325.03 329.61 321.84 326.59 0.7M
2022-09-30 322.40 331.29 319.15 322.09 0.7M
2022-09-29 314.73 323.45 308.03 322.41 0.5M
2022-09-28 313.60 321.35 311.59 319.63 0.6M
2022-09-27 319.06 319.53 307.32 311.09 0.5M
2022-09-26 318.87 322.65 313.96 315.95 0.4M
2022-09-23 324.00 324.29 314.82 320.05 0.6M
2022-09-22 330.54 331.44 327.32 327.70 0.5M
2022-09-21 337.39 342.08 329.11 329.13 0.3M
2022-09-20 333.28 335.57 327.51 334.57 0.4M
2022-09-19 327.81 336.04 327.30 335.79 0.4M
2022-09-16 333.27 333.27 325.13 330.18 0.5M
2022-09-15 332.66 340.40 332.41 337.44 0.4M
2022-09-14 338.20 338.80 327.96 332.38 0.5M
2022-09-13 347.92 349.01 338.85 339.60 0.3M
2022-09-12 358.89 358.89 353.49 355.31 0.3M
2022-09-09 354.70 357.63 353.49 356.30 0.3M
2022-09-08 349.10 353.90 345.44 352.60 0.4M
2022-09-07 339.70 351.87 339.56 351.63 0.3M
2022-09-06 339.91 344.11 337.62 339.56 0.3M
2022-09-02 347.56 351.51 339.39 340.60 0.3M
2022-09-01 345.16 345.81 339.44 342.60 0.4M
2022-08-31 346.60 348.94 341.41 347.71 0.7M
2022-08-30 356.77 356.85 341.86 345.17 0.4M
2022-08-29 348.46 357.62 348.28 354.21 0.5M
2022-08-26 364.13 364.13 349.57 351.74 0.2M
2022-08-25 358.44 362.74 356.81 362.27 0.2M
2022-08-24 356.80 358.97 352.86 355.08 0.2M
2022-08-23 355.65 360.38 354.41 355.73 0.2M
2022-08-22 359.24 363.23 356.01 356.30 0.5M
2022-08-19 368.15 368.15 361.89 365.15 0.5M
2022-08-18 368.73 370.00 365.84 367.55 0.3M
2022-08-17 367.07 369.28 365.11 368.92 0.3M
2022-08-16 366.56 374.17 366.56 371.57 0.2M
2022-08-15 367.94 372.30 366.94 368.75 0.4M
2022-08-12 368.42 371.44 364.62 370.10 0.3M
2022-08-11 368.63 371.71 364.22 364.88 0.3M
2022-08-10 363.02 365.73 361.44 365.34 0.3M
2022-08-09 352.00 354.04 348.18 353.81 0.3M
2022-08-08 359.09 362.23 351.40 353.22 0.7M
2022-08-05 355.63 359.35 352.32 355.93 0.6M
2022-08-04 354.99 366.01 354.22 359.98 0.5M
2022-08-03 355.01 357.01 352.74 355.39 0.4M
2022-08-02 351.65 356.69 348.52 352.44 0.5M
2022-08-01 350.95 355.29 348.50 354.17 0.4M
2022-07-29 344.67 354.41 344.44 352.08 0.5M
2022-07-28 333.76 344.36 333.50 343.45 0.7M
2022-07-27 329.66 337.15 327.63 336.03 0.4M
2022-07-26 327.74 329.16 324.36 328.54 0.4M
2022-07-25 327.32 330.76 322.87 330.33 0.3M
2022-07-22 331.11 333.00 323.14 326.21 0.3M
2022-07-21 323.89 329.90 322.17 329.70 0.3M
2022-07-20 320.68 327.46 319.89 325.36 0.3M
2022-07-19 318.72 323.31 317.25 323.12 0.4M
2022-07-18 316.98 318.46 313.07 314.40 0.4M
2022-07-15 317.22 317.22 311.35 314.96 0.3M
2022-07-14 306.93 312.82 303.10 312.22 0.3M
2022-07-13 308.90 313.10 304.00 309.69 0.4M
2022-07-12 312.70 318.84 312.48 313.58 0.4M
2022-07-11 303.12 313.80 303.12 313.58 0.5M
2022-07-08 311.46 311.46 306.63 307.44 0.4M
2022-07-07 310.07 313.36 308.53 310.20 0.5M
2022-07-06 301.88 309.15 299.95 307.92 0.7M
2022-07-05 289.77 300.84 284.99 300.64 0.5M
2022-07-01 296.51 302.15 293.01 296.05 0.6M
2022-06-30 296.41 302.10 291.57 299.24 0.4M
2022-06-29 303.48 303.48 294.05 300.28 0.4M
2022-06-28 310.00 312.44 302.41 302.81 0.3M
2022-06-27 310.00 310.00 304.43 308.76 0.3M
2022-06-24 299.80 309.98 299.45 309.68 0.5M
2022-06-23 300.40 303.30 295.56 297.30 0.4M
2022-06-22 298.88 304.65 297.00 302.31 0.5M
2022-06-21 307.28 308.09 299.88 302.55 0.7M
2022-06-17 301.91 309.65 300.09 303.56 0.7M
2022-06-16 310.94 312.91 301.50 303.07 0.7M
2022-06-15 319.00 322.71 312.74 318.45 0.5M
2022-06-14 316.99 319.08 313.62 316.47 0.6M
2022-06-13 313.88 321.01 312.08 316.60 0.7M
2022-06-10 323.97 326.34 321.43 321.75 0.5M
2022-06-09 334.51 340.06 332.66 332.87 0.3M
2022-06-08 346.01 348.43 335.22 336.80 0.5M
2022-06-07 344.81 352.38 343.44 351.45 0.3M
2022-06-06 348.05 350.40 344.96 347.77 0.3M
2022-06-03 348.22 349.43 342.82 345.64 0.3M
2022-06-02 339.98 347.56 336.40 347.33 0.2M
2022-06-01 339.54 340.45 330.62 337.07 0.3M
2022-05-31 343.37 343.37 334.08 339.38 1.0M
2022-05-27 337.53 349.72 337.53 349.45 0.6M
2022-05-26 330.86 337.10 329.03 334.05 0.3M
2022-05-25 323.22 327.45 320.40 326.25 0.6M
2022-05-24 332.05 333.00 320.58 325.35 0.5M
2022-05-23 332.20 337.02 327.84 333.41 0.5M
2022-05-20 329.85 330.49 319.90 327.76 0.7M
2022-05-19 321.23 329.96 321.12 324.65 0.5M
2022-05-18 330.80 333.41 322.51 323.97 0.3M
2022-05-17 331.50 336.89 324.07 334.85 0.8M
2022-05-16 330.17 330.45 321.49 323.41 0.5M
2022-05-13 331.05 340.89 330.00 332.84 0.4M
2022-05-12 319.15 331.09 316.73 327.57 0.5M
2022-05-11 330.03 335.15 320.41 321.56 0.6M
2022-05-10 340.65 340.65 319.12 328.14 0.6M
2022-05-09 342.55 344.03 330.05 332.79 0.6M
2022-05-06 356.70 356.70 339.59 346.00 0.6M
2022-05-05 373.25 374.60 351.27 356.14 0.5M
2022-05-04 372.38 379.15 363.23 377.57 0.7M
2022-05-03 350.71 372.74 348.72 366.48 0.8M
2022-05-02 354.89 359.63 346.29 355.36 0.5M
2022-04-29 363.17 365.99 353.17 354.22 0.5M
2022-04-28 355.40 367.23 351.59 365.86 0.4M
2022-04-27 351.34 355.95 346.95 352.13 0.3M
2022-04-26 358.54 359.72 349.06 350.24 0.4M
2022-04-25 355.99 361.34 348.50 360.80 0.7M
2022-04-22 372.91 372.91 353.92 354.83 0.5M
2022-04-21 383.92 384.53 370.29 374.80 0.3M
2022-04-20 375.15 381.25 374.11 379.00 0.3M
2022-04-19 363.67 370.78 363.57 369.70 0.3M
2022-04-18 364.47 367.07 360.76 362.47 0.3M
2022-04-14 367.01 370.78 363.82 364.82 0.3M
2022-04-13 366.24 370.46 365.20 366.97 0.5M
2022-04-12 371.25 377.02 364.58 366.65 0.3M
2022-04-11 369.53 375.94 369.03 369.89 0.3M
2022-04-08 371.69 377.35 365.00 371.97 0.3M
2022-04-07 373.84 374.08 366.00 369.59 0.4M
2022-04-06 377.55 379.10 370.47 373.53 0.5M
2022-04-05 384.02 387.50 379.79 381.21 0.3M
2022-04-04 384.55 386.32 380.94 384.97 0.3M
2022-04-01 388.51 388.51 381.33 385.06 0.4M
2022-03-31 387.98 393.80 384.88 384.89 0.4M
2022-03-30 402.01 403.43 389.70 390.26 0.4M
2022-03-29 400.58 406.85 397.58 404.54 0.3M
2022-03-28 392.18 398.12 389.02 397.38 0.4M
2022-03-25 384.53 394.89 382.45 393.94 0.4M
2022-03-24 376.25 384.38 374.39 383.90 0.2M
2022-03-23 381.12 382.44 375.22 375.61 0.4M
2022-03-22 383.79 387.75 382.55 384.00 0.4M
2022-03-21 383.75 387.28 380.87 382.57 0.4M
2022-03-18 384.81 386.73 377.18 385.73 0.8M
2022-03-17 376.69 384.68 375.10 383.08 0.4M
2022-03-16 383.89 392.93 371.00 379.10 0.4M
2022-03-15 379.29 381.96 373.47 380.47 0.3M
2022-03-14 376.74 380.22 370.25 375.59 0.4M
2022-03-11 374.83 376.63 369.88 370.88 0.3M
2022-03-10 361.66 372.66 361.66 370.97 0.4M
2022-03-09 372.27 376.26 368.42 373.42 0.3M
2022-03-08 361.54 375.73 360.18 360.77 0.7M
2022-03-07 377.71 377.71 359.75 359.99 0.5M
2022-03-04 371.98 375.40 366.06 374.93 0.4M
2022-03-03 381.11 383.00 372.28 375.73 0.4M
2022-03-02 371.80 379.08 368.50 376.22 0.4M
2022-03-01 377.68 377.68 362.16 365.05 0.5M
2022-02-28 379.00 383.26 371.41 379.40 0.6M
2022-02-25 368.95 386.84 366.57 385.71 0.7M
2022-02-24 352.78 369.87 350.33 369.07 0.6M
2022-02-23 380.52 383.56 364.12 365.39 0.4M
2022-02-22 380.74 388.42 377.31 380.08 0.6M
2022-02-18 385.92 388.34 379.72 383.67 0.4M
2022-02-17 387.91 393.42 384.94 385.02 0.5M
2022-02-16 382.67 392.03 380.23 391.06 0.5M
2022-02-15 375.95 386.41 375.71 385.01 0.6M
2022-02-14 375.97 383.14 365.87 369.05 0.5M
2022-02-11 382.29 390.68 378.91 379.13 0.9M
2022-02-10 374.47 399.51 365.45 386.94 1.0M
2022-02-09 384.26 391.00 381.71 383.15 0.8M
2022-02-08 373.60 380.25 372.59 379.40 0.3M
2022-02-07 372.91 377.32 370.53 372.95 0.4M
2022-02-04 371.60 376.58 367.90 372.05 0.4M
2022-02-03 382.00 385.99 372.27 372.90 0.6M
2022-02-02 389.75 392.42 384.54 386.97 0.4M
2022-02-01 390.37 394.24 384.26 390.56 0.3M
2022-01-31 381.56 390.26 379.83 389.12 0.4M
2022-01-28 373.39 383.54 369.67 382.83 0.5M
2022-01-27 374.66 380.10 367.17 372.99 0.5M
2022-01-26 372.67 379.54 363.51 368.36 0.7M
2022-01-25 375.52 379.08 361.53 367.91 1.3M
2022-01-24 374.29 384.92 365.63 383.71 1.1M
2022-01-21 390.89 392.73 381.32 382.30 0.7M
2022-01-20 392.95 398.99 390.46 391.45 0.5M
2022-01-19 398.32 400.87 390.14 390.36 0.5M
2022-01-18 396.95 397.88 391.33 396.48 0.6M
2022-01-14 407.72 409.73 395.70 402.63 0.5M
2022-01-13 421.80 423.45 409.98 410.89 0.4M
2022-01-12 423.25 428.04 418.61 422.57 0.3M
2022-01-11 415.00 419.76 406.22 419.33 0.5M
2022-01-10 426.66 426.66 412.98 416.25 0.6M
2022-01-07 437.77 439.63 428.49 429.20 0.3M
2022-01-06 437.74 441.60 430.56 437.09 0.3M
2022-01-05 442.40 446.26 435.80 437.17 0.4M
2022-01-04 441.80 446.46 438.57 441.51 0.4M
2022-01-03 441.95 445.74 437.05 439.01 0.3M